Turning Point Brands, Inc. (TPB)
NYSE: TPB · Real-Time Price · USD
100.84
+2.16 (2.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
Turning Point Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.68 | 100.91 | 98.78 | 100.84 | 100.84 | 2.19% | 137,465 |
| Dec 4, 2025 | 96.80 | 99.40 | 96.15 | 98.68 | 98.68 | 1.14% | 183,717 |
| Dec 3, 2025 | 98.82 | 99.04 | 97.01 | 97.57 | 97.57 | -0.34% | 153,700 |
| Dec 2, 2025 | 99.18 | 99.18 | 97.20 | 97.90 | 97.90 | -1.19% | 181,621 |
| Dec 1, 2025 | 99.80 | 100.16 | 98.74 | 99.08 | 99.08 | -1.08% | 140,063 |
| Nov 28, 2025 | 99.33 | 101.58 | 99.27 | 100.16 | 100.16 | 0.60% | 82,623 |
| Nov 26, 2025 | 99.55 | 101.40 | 98.54 | 99.56 | 99.56 | 0.81% | 166,099 |
| Nov 25, 2025 | 96.81 | 100.38 | 96.81 | 98.76 | 98.76 | 1.98% | 346,494 |
| Nov 24, 2025 | 96.43 | 99.95 | 95.75 | 96.84 | 96.84 | -0.63% | 218,713 |
| Nov 21, 2025 | 98.89 | 99.99 | 96.74 | 97.45 | 97.45 | -0.49% | 460,763 |
| Nov 20, 2025 | 103.00 | 103.01 | 97.84 | 97.93 | 97.93 | -3.97% | 275,877 |
| Nov 19, 2025 | 102.03 | 103.00 | 100.36 | 101.98 | 101.98 | 0.47% | 229,368 |
| Nov 18, 2025 | 100.39 | 103.61 | 99.26 | 101.50 | 101.50 | 0.59% | 239,521 |
| Nov 17, 2025 | 101.03 | 102.23 | 100.05 | 100.90 | 100.90 | -0.32% | 224,319 |
| Nov 14, 2025 | 97.01 | 101.26 | 97.01 | 101.22 | 101.22 | 3.33% | 285,530 |
| Nov 13, 2025 | 100.99 | 100.99 | 97.22 | 97.96 | 97.96 | -2.25% | 256,588 |
| Nov 12, 2025 | 100.49 | 101.71 | 99.03 | 100.21 | 100.21 | -0.28% | 238,426 |
| Nov 11, 2025 | 101.50 | 102.26 | 99.30 | 100.49 | 100.49 | -1.13% | 280,472 |
| Nov 10, 2025 | 103.77 | 105.59 | 101.55 | 101.64 | 101.64 | -1.32% | 410,137 |
| Nov 7, 2025 | 100.99 | 103.12 | 99.93 | 103.00 | 103.00 | 2.80% | 557,173 |
| Nov 6, 2025 | 102.20 | 107.00 | 100.07 | 100.19 | 100.19 | -0.96% | 483,912 |
| Nov 5, 2025 | 110.33 | 110.55 | 94.50 | 101.16 | 101.16 | 6.28% | 1,459,277 |
| Nov 4, 2025 | 93.15 | 96.63 | 90.02 | 95.18 | 95.18 | 1.64% | 1,121,946 |
| Nov 3, 2025 | 90.31 | 95.66 | 88.88 | 93.64 | 93.64 | 4.16% | 719,092 |
| Oct 31, 2025 | 89.77 | 93.65 | 89.14 | 89.90 | 89.90 | -0.04% | 360,047 |
| Oct 30, 2025 | 88.28 | 90.00 | 86.95 | 89.94 | 89.94 | 2.02% | 380,915 |
| Oct 29, 2025 | 88.31 | 90.84 | 86.71 | 88.16 | 88.16 | -0.78% | 250,968 |
| Oct 28, 2025 | 88.00 | 89.68 | 87.06 | 88.85 | 88.85 | -0.02% | 202,776 |
| Oct 27, 2025 | 91.12 | 91.98 | 88.59 | 88.87 | 88.87 | -2.51% | 149,975 |
| Oct 24, 2025 | 88.10 | 91.79 | 87.92 | 91.16 | 91.16 | 3.87% | 201,273 |
| Oct 23, 2025 | 87.63 | 88.83 | 86.04 | 87.76 | 87.76 | 0.09% | 166,326 |
| Oct 22, 2025 | 86.18 | 88.00 | 85.80 | 87.68 | 87.68 | 2.71% | 384,788 |
| Oct 21, 2025 | 87.18 | 87.74 | 82.69 | 85.37 | 85.37 | -2.63% | 647,525 |
| Oct 20, 2025 | 91.54 | 93.57 | 87.46 | 87.68 | 87.68 | -3.43% | 326,594 |
| Oct 17, 2025 | 91.14 | 92.81 | 90.55 | 90.79 | 90.79 | 0.31% | 264,592 |
| Oct 16, 2025 | 91.63 | 92.57 | 89.61 | 90.51 | 90.51 | -1.11% | 326,278 |
| Oct 15, 2025 | 90.10 | 93.97 | 90.10 | 91.53 | 91.53 | 0.51% | 274,210 |
| Oct 14, 2025 | 89.27 | 91.72 | 89.27 | 91.07 | 91.07 | 1.47% | 301,210 |
| Oct 13, 2025 | 88.48 | 89.85 | 87.67 | 89.75 | 89.75 | 1.61% | 245,320 |
| Oct 10, 2025 | 86.19 | 94.17 | 85.20 | 88.33 | 88.33 | 2.07% | 610,656 |
| Oct 9, 2025 | 85.92 | 87.33 | 84.43 | 86.54 | 86.54 | 1.67% | 314,726 |
| Oct 8, 2025 | 90.26 | 91.18 | 83.16 | 85.12 | 85.12 | -5.04% | 563,206 |
| Oct 7, 2025 | 89.18 | 91.28 | 86.87 | 89.64 | 89.64 | 0.36% | 431,553 |
| Oct 6, 2025 | 87.91 | 89.49 | 86.20 | 89.32 | 89.32 | 1.03% | 539,549 |
| Oct 3, 2025 | 96.73 | 98.19 | 86.41 | 88.41 | 88.41 | -8.56% | 707,412 |
| Oct 2, 2025 | 96.90 | 99.65 | 95.24 | 96.69 | 96.69 | -0.74% | 286,192 |
| Oct 1, 2025 | 98.23 | 99.78 | 96.21 | 97.41 | 97.41 | -1.47% | 265,298 |
| Sep 30, 2025 | 97.04 | 99.40 | 97.04 | 98.86 | 98.86 | 2.19% | 238,998 |
| Sep 29, 2025 | 97.85 | 100.00 | 96.26 | 96.74 | 96.74 | -1.32% | 332,387 |
| Sep 26, 2025 | 98.55 | 98.55 | 96.00 | 98.03 | 98.03 | 0.01% | 276,477 |
| Sep 25, 2025 | 97.08 | 99.21 | 96.24 | 98.02 | 98.02 | 1.06% | 355,028 |
| Sep 24, 2025 | 102.91 | 102.92 | 94.83 | 96.99 | 96.99 | -5.79% | 546,393 |
| Sep 23, 2025 | 101.99 | 104.07 | 101.47 | 102.95 | 102.95 | 0.73% | 222,078 |
| Sep 22, 2025 | 102.01 | 104.28 | 100.72 | 102.20 | 102.20 | - | 313,884 |
| Sep 19, 2025 | 102.23 | 103.15 | 101.10 | 102.20 | 102.20 | 0.19% | 839,873 |
| Sep 18, 2025 | 101.54 | 103.87 | 101.47 | 102.01 | 101.94 | 0.05% | 238,222 |
| Sep 17, 2025 | 102.47 | 104.25 | 100.60 | 101.96 | 101.89 | -0.49% | 358,590 |
| Sep 16, 2025 | 102.24 | 103.30 | 100.47 | 102.46 | 102.38 | -0.46% | 252,264 |
| Sep 15, 2025 | 103.00 | 104.76 | 102.29 | 102.93 | 102.85 | 0.58% | 336,543 |
| Sep 12, 2025 | 100.59 | 102.77 | 100.39 | 102.34 | 102.26 | 1.65% | 307,715 |
| Sep 11, 2025 | 98.83 | 101.04 | 98.22 | 100.68 | 100.61 | 2.55% | 200,868 |
| Sep 10, 2025 | 99.47 | 100.00 | 97.48 | 98.18 | 98.11 | -1.34% | 168,300 |
| Sep 9, 2025 | 98.24 | 99.76 | 97.12 | 99.51 | 99.44 | 0.91% | 221,081 |
| Sep 8, 2025 | 101.56 | 101.95 | 98.36 | 98.61 | 98.54 | -2.27% | 209,553 |
| Sep 5, 2025 | 99.27 | 101.40 | 97.45 | 100.90 | 100.83 | 2.10% | 181,957 |
| Sep 4, 2025 | 97.63 | 98.98 | 97.07 | 98.82 | 98.75 | 1.89% | 285,705 |
| Sep 3, 2025 | 98.76 | 101.00 | 95.60 | 96.99 | 96.92 | -2.29% | 315,616 |
| Sep 2, 2025 | 98.22 | 100.07 | 95.80 | 99.26 | 99.19 | -0.24% | 328,227 |
| Aug 29, 2025 | 100.50 | 100.50 | 97.20 | 99.50 | 99.43 | -0.41% | 424,068 |
| Aug 28, 2025 | 98.64 | 101.25 | 97.84 | 99.91 | 99.84 | 1.44% | 470,316 |
| Aug 27, 2025 | 98.10 | 98.74 | 97.07 | 98.49 | 98.42 | -0.46% | 309,749 |
| Aug 26, 2025 | 97.54 | 98.97 | 96.42 | 98.95 | 98.88 | 1.83% | 486,120 |
| Aug 25, 2025 | 98.74 | 98.74 | 96.70 | 97.17 | 97.10 | -1.76% | 244,443 |
| Aug 22, 2025 | 99.40 | 100.35 | 98.12 | 98.91 | 98.84 | -0.34% | 372,302 |
| Aug 21, 2025 | 97.00 | 100.82 | 96.77 | 99.25 | 99.18 | 1.82% | 728,125 |
| Aug 20, 2025 | 96.91 | 98.00 | 96.26 | 97.48 | 97.41 | 0.32% | 315,964 |
| Aug 19, 2025 | 98.27 | 98.39 | 96.70 | 97.17 | 97.10 | -1.50% | 240,677 |
| Aug 18, 2025 | 98.58 | 99.06 | 97.63 | 98.65 | 98.58 | 0.07% | 327,728 |
| Aug 15, 2025 | 99.08 | 100.07 | 97.13 | 98.58 | 98.51 | -0.77% | 340,606 |
| Aug 14, 2025 | 99.79 | 102.90 | 97.03 | 99.34 | 99.27 | -0.50% | 349,520 |
| Aug 13, 2025 | 99.64 | 101.00 | 96.81 | 99.84 | 99.77 | 0.87% | 564,561 |
| Aug 12, 2025 | 97.41 | 99.06 | 94.60 | 98.98 | 98.91 | 1.24% | 643,665 |
| Aug 11, 2025 | 97.22 | 99.49 | 95.82 | 97.77 | 97.70 | 1.04% | 460,657 |
| Aug 8, 2025 | 95.24 | 98.37 | 94.80 | 96.76 | 96.69 | 2.78% | 348,949 |
| Aug 7, 2025 | 92.21 | 94.20 | 89.65 | 94.14 | 94.07 | 1.58% | 455,436 |
| Aug 6, 2025 | 84.80 | 94.40 | 81.50 | 92.68 | 92.61 | 14.22% | 961,544 |
| Aug 5, 2025 | 82.02 | 82.49 | 79.28 | 81.14 | 81.08 | -0.79% | 630,143 |
| Aug 4, 2025 | 81.52 | 82.64 | 80.82 | 81.79 | 81.73 | 1.03% | 261,350 |
| Aug 1, 2025 | 81.75 | 82.53 | 80.46 | 80.96 | 80.90 | -2.39% | 495,470 |
| Jul 31, 2025 | 82.28 | 84.05 | 81.96 | 82.94 | 82.88 | 0.46% | 462,429 |
| Jul 30, 2025 | 80.39 | 82.61 | 79.70 | 82.56 | 82.50 | 3.61% | 460,876 |
| Jul 29, 2025 | 78.67 | 80.34 | 78.13 | 79.68 | 79.62 | 2.26% | 266,162 |
| Jul 28, 2025 | 78.24 | 78.34 | 76.99 | 77.92 | 77.86 | -0.47% | 377,939 |
| Jul 25, 2025 | 78.39 | 79.90 | 78.00 | 78.29 | 78.23 | 0.38% | 274,702 |
| Jul 24, 2025 | 79.39 | 79.45 | 77.37 | 77.99 | 77.93 | -2.16% | 392,612 |
| Jul 23, 2025 | 77.87 | 80.33 | 77.50 | 79.71 | 79.65 | 2.13% | 542,390 |
| Jul 22, 2025 | 78.25 | 78.56 | 75.50 | 78.05 | 77.99 | -0.66% | 465,556 |
| Jul 21, 2025 | 77.95 | 79.15 | 77.64 | 78.57 | 78.51 | 0.55% | 203,965 |
| Jul 18, 2025 | 78.65 | 78.89 | 76.66 | 78.14 | 78.08 | -0.86% | 435,472 |
| Jul 17, 2025 | 78.98 | 80.13 | 76.19 | 78.82 | 78.76 | -1.03% | 501,500 |